Nekkar Asa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.000	15.550	15.000	15.200	15.200	121,354
2026-10-15	15.450	15.450	14.950	14.950	14.950	116,274
2026-10-14	15.800	15.850	15.450	15.450	15.450	123,124
2026-10-13	16.450	16.450	15.500	15.850	15.850	275,542
2026-10-12	16.450	16.450	15.650	16.350	16.350	268,467
2026-10-09	16.200	16.500	16.150	16.450	16.450	551,456
2026-10-08	15.200	16.000	15.200	16.000	16.000	1,004,723
2026-10-07	15.000	15.500	14.650	14.850	14.850	132,252
2026-10-06	14.050	14.250	14.050	14.050	14.050	26,259
2026-10-05	14.050	14.350	14.000	14.050	14.050	50,242
2026-10-02	14.150	14.400	14.000	14.000	14.000	72,656
2026-10-01	14.200	14.350	14.150	14.150	14.150	92,840
2026-09-30	14.650	14.650	14.200	14.300	14.300	60,197
2026-09-29	14.200	14.450	14.200	14.250	14.250	19,079
2026-09-28	14.150	14.550	14.150	14.200	14.200	34,960
2026-09-25	14.400	14.400	14.150	14.150	14.150	91,199
2026-09-24	14.150	14.300	14.150	14.150	14.150	51,741
2026-09-23	14.700	14.700	14.150	14.300	14.300	57,109
2026-09-22	14.450	14.650	14.150	14.150	14.150	76,194
2026-09-21	14.200	14.700	14.200	14.450	14.450	35,483
2026-09-18	14.500	14.700	14.450	14.500	14.500	33,682
2026-09-17	14.700	14.700	14.300	14.600	14.600	186,787
2026-09-16	14.700	14.700	14.400	14.400	14.400	42,946
2026-09-15	14.500	14.700	14.400	14.700	14.700	49,958
2026-09-14	14.300	14.800	14.300	14.400	14.400	129,826
2026-09-11	14.250	14.400	14.250	14.250	14.250	35,546
2026-09-10	14.400	14.400	14.200	14.200	14.200	40,179
2026-09-09	14.400	14.700	14.250	14.250	14.250	104,387
2026-09-08	14.700	14.900	14.500	14.550	14.550	76,212
2026-09-07	14.500	14.800	14.500	14.650	14.650	64,829
2026-09-04	14.850	15.000	14.600	14.750	14.750	61,751
2026-09-03	14.650	14.950	14.650	14.900	14.900	62,253
2026-09-02	14.800	14.800	14.600	14.650	14.650	340,480
2026-09-01	14.550	15.000	14.550	15.000	15.000	108,877
2026-08-31	14.650	14.850	14.600	14.600	14.600	83,114
2026-08-28	14.550	14.800	14.550	14.550	14.550	31,359
2026-08-27	14.900	14.900	14.550	14.550	14.550	163,215
2026-08-26	14.700	14.700	14.500	14.650	14.650	322,974
2026-08-25	15.200	15.200	14.700	14.700	14.700	31,699
2026-08-24	14.750	15.000	14.750	14.850	14.850	227,802
2026-08-21	14.350	14.800	14.200	14.750	14.750	133,564
2026-08-20	14.600	14.600	14.100	14.350	14.350	239,712
2026-08-19	14.650	14.800	14.650	14.800	14.800	42,291
2026-08-18	14.250	14.700	14.250	14.700	14.700	233,596
2026-08-17	14.900	14.900	14.150	14.700	14.700	81,229
2026-08-14	14.800	14.900	14.600	14.650	14.650	22,302
2026-08-13	14.850	14.850	14.600	14.600	14.600	13,291
2026-08-12	14.500	14.800	14.500	14.700	14.700	31,514
2026-08-11	15.000	15.000	14.450	14.500	14.500	84,638
2026-08-10	15.000	15.000	14.750	14.750	14.750	17,021
2026-08-07	15.150	15.150	14.700	14.750	14.750	24,344
2026-08-06	15.200	15.200	14.800	15.000	15.000	73,787
2026-08-05	15.000	15.150	14.750	14.900	14.900	25,077
2026-08-04	15.100	15.100	14.800	15.000	15.000	17,165
2026-08-03	15.200	15.200	14.700	14.800	14.800	75,276
2026-07-31	15.200	15.200	14.700	14.900	14.900	4,711
2026-07-30	15.200	15.200	14.700	14.700	14.700	25,024
2026-07-29	14.350	14.850	14.350	14.600	14.600	8,812
2026-07-28	15.000	15.000	14.350	14.350	14.350	14,490
2026-07-27	14.900	14.900	14.750	14.900	14.900	36,755

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-20	4.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.